CNOOC

600938 · SSE · CNY

¥33.42+0.18%+¥0.06

Close · September 30, 2026

Price history

+27.90% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
September 30, 2026¥33.42
September 29, 2026¥33.36
September 28, 2026¥33.50
September 24, 2026¥32.80
September 23, 2026¥32.29
September 22, 2026¥33.09
September 21, 2026¥33.54
September 18, 2026¥32.30
September 17, 2026¥32.57
September 16, 2026¥33.08
September 15, 2026¥33.45
September 14, 2026¥33.91
September 11, 2026¥33.91
September 10, 2026¥34.42
September 9, 2026¥34.18
September 8, 2026¥34.39
September 7, 2026¥33.12
September 4, 2026¥33.41
September 3, 2026¥33.43
September 2, 2026¥33.77
September 1, 2026¥34.51
August 31, 2026¥34.71
August 28, 2026¥34.19
August 27, 2026¥33.82
August 26, 2026¥33.33
August 25, 2026¥33.51
August 24, 2026¥33.72
August 21, 2026¥33.86
August 20, 2026¥33.30
August 19, 2026¥33.35
August 18, 2026¥33.58
August 17, 2026¥32.89
August 14, 2026¥32.67
August 13, 2026¥32.63
August 12, 2026¥32.85
August 11, 2026¥33.70
August 10, 2026¥32.00
August 7, 2026¥31.33
August 6, 2026¥30.96
August 5, 2026¥30.69
August 4, 2026¥31.56
August 3, 2026¥31.85
July 31, 2026¥32.26
July 30, 2026¥32.55
July 29, 2026¥31.48
July 28, 2026¥31.32
July 27, 2026¥31.55
July 24, 2026¥31.91
July 23, 2026¥32.99
July 22, 2026¥32.39
July 21, 2026¥30.93
July 20, 2026¥31.87
July 17, 2026¥28.97
July 16, 2026¥28.96
July 15, 2026¥29.79
July 14, 2026¥29.52
July 13, 2026¥28.82
July 10, 2026¥28.15
July 9, 2026¥28.35
July 8, 2026¥28.76
July 7, 2026¥28.40
July 6, 2026¥28.27
July 3, 2026¥27.69
July 2, 2026¥26.75
July 1, 2026¥27.02
June 30, 2026¥27.15
June 29, 2026¥27.34
June 26, 2026¥27.37
June 25, 2026¥27.73
June 24, 2026¥29.21
June 23, 2026¥29.34
June 22, 2026¥30.54
June 18, 2026¥30.70
June 17, 2026¥31.40
June 16, 2026¥31.27
June 15, 2026¥31.82
June 12, 2026¥33.36
June 11, 2026¥33.82
June 10, 2026¥34.05
June 9, 2026¥35.04
June 8, 2026¥36.57
June 5, 2026¥35.18
June 4, 2026¥35.45
June 3, 2026¥36.28
June 2, 2026¥35.18
June 1, 2026¥34.82
May 29, 2026¥34.40
May 28, 2026¥34.46
May 27, 2026¥34.09
May 26, 2026¥35.17
May 25, 2026¥34.62
May 22, 2026¥35.83
May 21, 2026¥36.22
May 20, 2026¥37.58
May 19, 2026¥36.92
May 18, 2026¥36.90
May 15, 2026¥36.51
May 14, 2026¥36.06
May 13, 2026¥36.21
May 12, 2026¥36.19
May 11, 2026¥36.25
May 8, 2026¥36.35
May 7, 2026¥36.36
May 6, 2026¥38.28
April 30, 2026¥39.99
April 29, 2026¥39.95
April 28, 2026¥39.77
April 27, 2026¥38.82
April 24, 2026¥38.38
April 23, 2026¥38.04
April 22, 2026¥37.09
April 21, 2026¥37.44
April 20, 2026¥37.16
April 17, 2026¥37.34
April 16, 2026¥36.96
April 15, 2026¥36.89
April 14, 2026¥37.70
April 13, 2026¥38.11
April 10, 2026¥38.10
April 9, 2026¥38.31
April 8, 2026¥37.37
April 7, 2026¥39.76
April 3, 2026¥39.18
April 2, 2026¥39.33
April 1, 2026¥38.64
March 31, 2026¥40.00
March 30, 2026¥41.10
March 27, 2026¥41.07
March 26, 2026¥40.93
March 25, 2026¥40.58
March 24, 2026¥41.95
March 23, 2026¥42.10
March 20, 2026¥41.91
March 19, 2026¥42.24
March 18, 2026¥39.90
March 17, 2026¥40.46
March 16, 2026¥41.21
March 13, 2026¥42.00
March 12, 2026¥43.00
March 11, 2026¥41.76
March 10, 2026¥40.98
March 9, 2026¥43.36
March 6, 2026¥40.49
March 5, 2026¥41.60
March 4, 2026¥42.85
March 3, 2026¥43.41
March 2, 2026¥39.46
February 27, 2026¥35.87
February 26, 2026¥35.47
February 25, 2026¥36.39
February 24, 2026¥37.22
February 13, 2026¥34.39
February 12, 2026¥35.54
February 11, 2026¥34.83
February 10, 2026¥34.32
February 9, 2026¥34.09
February 6, 2026¥34.30
February 5, 2026¥33.68
February 4, 2026¥34.01
February 3, 2026¥33.78
February 2, 2026¥33.53
January 30, 2026¥35.52
January 29, 2026¥36.42
January 28, 2026¥35.57
January 27, 2026¥33.25
January 26, 2026¥33.49
January 23, 2026¥31.40
January 22, 2026¥31.82
January 21, 2026¥30.56
January 20, 2026¥29.64
January 19, 2026¥29.43
January 16, 2026¥29.33
January 15, 2026¥30.04
January 14, 2026¥29.57
January 13, 2026¥29.63
January 12, 2026¥28.61
January 9, 2026¥28.74
January 8, 2026¥28.39
January 7, 2026¥28.59
January 6, 2026¥29.79
January 5, 2026¥29.04
December 31, 2025¥30.18
December 30, 2025¥29.86
December 29, 2025¥28.94
December 26, 2025¥28.31
December 25, 2025¥28.13
December 24, 2025¥28.11
December 23, 2025¥28.11
December 22, 2025¥27.65
December 19, 2025¥27.79
December 18, 2025¥28.57
December 17, 2025¥28.25
December 16, 2025¥27.98
December 15, 2025¥28.32
December 12, 2025¥28.40
December 11, 2025¥28.21
December 10, 2025¥28.21
December 9, 2025¥28.22
December 8, 2025¥28.54
December 5, 2025¥28.94
December 4, 2025¥29.08
December 3, 2025¥28.72
December 2, 2025¥28.76
December 1, 2025¥28.48
November 28, 2025¥27.79
November 27, 2025¥28.08
November 26, 2025¥27.81
November 25, 2025¥28.16
November 24, 2025¥28.00
November 21, 2025¥28.91
November 20, 2025¥29.20
November 19, 2025¥29.52
November 18, 2025¥28.58
November 17, 2025¥28.96
November 14, 2025¥29.02
November 13, 2025¥28.97
November 12, 2025¥29.59
November 11, 2025¥28.86
November 10, 2025¥29.04
November 7, 2025¥28.45
November 6, 2025¥28.30
November 5, 2025¥27.79
November 4, 2025¥28.14
November 3, 2025¥28.42
October 31, 2025¥27.11
October 30, 2025¥27.01
October 29, 2025¥27.15
October 28, 2025¥27.16
October 27, 2025¥27.73
October 24, 2025¥27.31
October 23, 2025¥27.49
October 22, 2025¥27.13
October 21, 2025¥26.21
October 20, 2025¥26.10
October 17, 2025¥25.59
October 16, 2025¥26.41
October 15, 2025¥26.49
October 14, 2025¥26.52
October 13, 2025¥26.32
October 10, 2025¥26.77
October 9, 2025¥26.47
September 30, 2025¥26.13

At a glance

  • The company

    Explores, develops and produces crude oil and natural gas globally, with major operations in China and interests across multiple continents

  • Dividend

    Last ex-dividend on July 10, 2026

Where the price stands

52-wk low¥25.50
52-wk high¥44.54

−24.97% from the high

Performance

1 month
−3.72%
Year to date
+10.74%
1 year
+27.90%

Analysts · 13 analysts

Average target¥40.11+20.01% vs. price

Buy 11 · Hold 0 · Sell 2 · Buy

Numbers and valuation

Full valuation
Market cap
¥1.59T
P/E
11.4
EPS
¥2.92
Volume
27.29M
Dividend yield
3.43%

Stocks to explore

Other companies in the Energy sector